Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
4Front Ventures Corp
(OP:
FFNTF
)
0.1000
+0.0010 (+1.01%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
1.040
1.050
1.010
1.032
627,222
-0.02(-1.67%)
Nov 29, 2021
1.080
1.100
1.030
1.050
597,921
-0.02(-1.87%)
Nov 26, 2021
1.045
1.120
1.010
1.070
256,115
+0.02(+1.90%)
Nov 24, 2021
1.080
1.100
1.043
1.050
173,936
-0.04(-3.67%)
Nov 23, 2021
1.030
1.090
0.9200
1.090
612,056
+0.04(+3.81%)
Nov 22, 2021
1.010
1.050
0.9900
1.050
1,166,526
+0.00(+0.00%)
Nov 19, 2021
1.120
1.120
1.010
1.050
465,912
-0.07(-5.96%)
Nov 18, 2021
1.110
1.117
1.016
1.117
1,737,398
+0.02(+1.50%)
Nov 17, 2021
1.190
1.190
1.050
1.100
693,954
-0.03(-2.65%)
Nov 16, 2021
1.190
1.240
1.127
1.130
524,400
-0.06(-5.04%)
Nov 15, 2021
1.190
1.310
1.149
1.190
906,915
+0.00(+0.04%)
Nov 12, 2021
1.250
1.310
1.160
1.190
1,860,030
-0.03(-2.21%)
Nov 11, 2021
1.130
1.220
1.042
1.216
1,842,255
+0.14(+12.63%)
Nov 10, 2021
1.080
1.080
561,271
+0.01(+0.93%)
Nov 09, 2021
1.040
1.160
1.040
1.070
649,031
+0.05(+4.90%)
Nov 08, 2021
1.070
1.160
0.9900
1.020
1,608,407
-0.03(-2.86%)
Nov 05, 2021
1.000
1.050
0.9787
1.050
684,580
+0.07(+6.63%)
Nov 04, 2021
0.9500
1.010
0.9438
0.9847
467,397
-0.02(-1.53%)
Nov 03, 2021
1.020
1.030
0.9900
1.000
268,641
-0.03(-2.91%)
Nov 02, 2021
1.040
1.040
1.000
1.030
240,500
-0.01(-0.96%)
Nov 01, 2021
1.025
1.050
1.050
1.040
206,182
-0.01(-0.95%)
Oct 29, 2021
0.9781
1.060
0.9768
1.050
1,333,678
+0.07(+7.35%)
Oct 28, 2021
0.9935
0.9935
0.9538
0.9781
647,701
-0.01(-1.20%)
Oct 27, 2021
0.9793
0.9903
0.9648
0.9900
277,040
+0.01(+1.02%)
Oct 26, 2021
0.9615
0.9800
179,965
-0.01(-1.01%)
Oct 25, 2021
0.9800
0.9970
0.9700
0.9900
236,864
+0.01(+1.02%)
Oct 22, 2021
1.020
1.050
0.9800
0.9800
197,671
-0.04(-3.92%)
Oct 21, 2021
1.020
1.050
1.000
1.020
216,283
+0.00(+0.00%)
Oct 20, 2021
1.050
1.050
1.000
1.020
194,702
-0.03(-2.86%)
Oct 19, 2021
1.000
1.050
0.9927
1.050
230,715
+0.04(+3.96%)
Oct 18, 2021
0.9917
1.030
0.9864
1.010
346,356
+0.00(+0.00%)
Oct 15, 2021
1.020
1.050
1.000
1.010
187,609
-0.01(-0.98%)
Oct 14, 2021
1.030
1.050
1.010
1.020
130,554
-0.02(-1.92%)
Oct 13, 2021
1.000
1.050
1.000
1.040
230,110
+0.00(+0.00%)
Oct 12, 2021
1.010
1.040
1.010
1.040
125,109
+0.01(+0.97%)
Oct 11, 2021
1.060
1.060
1.000
1.030
52,104
+0.00(+0.00%)
Oct 08, 2021
1.040
1.050
0.9800
1.030
758,045
-0.01(-0.96%)
Oct 07, 2021
1.020
1.050
1.000
1.040
424,560
+0.03(+2.97%)
Oct 06, 2021
1.020
1.030
1.000
1.010
125,928
-0.02(-1.94%)
Oct 05, 2021
1.010
1.030
0.9900
1.030
273,695
+0.00(+0.00%)
Oct 04, 2021
1.040
1.050
1.010
1.030
110,758
-0.01(-1.33%)
Oct 01, 2021
1.010
1.060
1.000
1.044
257,861
-0.00(-0.31%)
Sep 30, 2021
1.030
1.070
1.000
1.047
214,365
+0.02(+1.66%)
Sep 29, 2021
1.020
1.050
1.000
1.030
327,449
+0.00(+0.00%)
Sep 28, 2021
1.100
1.100
1.000
1.030
616,591
-0.04(-3.74%)
Sep 27, 2021
1.098
1.100
1.010
1.070
223,023
+0.01(+0.94%)
Sep 24, 2021
1.034
1.080
1.000
1.060
141,181
+0.03(+2.91%)
Sep 23, 2021
1.020
1.110
0.9950
1.030
386,765
+0.05(+4.76%)
Sep 22, 2021
1.016
1.110
0.9628
0.9832
365,133
-0.04(-3.61%)
Sep 21, 2021
0.9737
1.046
0.9183
1.020
407,828
+0.05(+5.15%)
Sep 20, 2021
1.010
1.040
0.9700
0.9700
600,395
-0.06(-5.83%)
Sep 17, 2021
1.040
1.070
1.011
1.030
208,084
-0.01(-1.44%)
Sep 16, 2021
1.020
1.060
1.000
1.045
134,287
+0.01(+1.46%)
Sep 15, 2021
1.040
1.060
1.010
1.030
220,693
+0.01(+0.98%)
Sep 14, 2021
0.9736
1.050
0.9736
1.020
242,364
+0.01(+0.49%)
Sep 13, 2021
1.000
1.020
0.9540
1.015
251,982
+0.00(+0.50%)
Sep 10, 2021
1.019
1.020
0.9800
1.010
234,614
-0.01(-0.98%)
Sep 09, 2021
0.9980
1.030
0.9453
1.020
379,076
+0.01(+0.99%)
Sep 08, 2021
1.030
1.030
0.9949
1.010
178,863
-0.01(-0.98%)
Sep 07, 2021
1.050
1.050
1.010
1.020
88,680
-0.01(-0.97%)
Sep 03, 2021
1.040
1.050
1.020
1.030
209,254
-0.01(-0.96%)
Sep 02, 2021
1.040
1.060
1.025
1.040
255,782
+0.01(+0.97%)
Sep 01, 2021
1.050
1.070
1.030
1.030
274,855
-0.05(-4.47%)
Aug 31, 2021
1.047
1.100
1.020
1.078
81,761
+0.03(+3.18%)
Aug 30, 2021
1.093
1.110
1.030
1.045
175,413
-0.07(-5.86%)
Aug 27, 2021
1.050
1.110
1.000
1.110
289,430
+0.07(+6.73%)
Aug 26, 2021
1.030
1.040
0.9516
1.040
305,314
+0.01(+0.97%)
Aug 25, 2021
1.010
1.054
1.010
1.030
459,858
+0.00(+0.00%)
Aug 24, 2021
1.020
1.040
1.010
1.030
309,357
-0.01(-0.96%)
Aug 23, 2021
1.060
1.090
1.030
1.040
375,011
-0.04(-3.38%)
Aug 20, 2021
1.070
1.090
1.060
1.076
380,003
-0.01(-0.92%)
Aug 19, 2021
1.075
1.100
1.070
1.086
507,730
-0.01(-1.24%)
Aug 18, 2021
1.070
1.110
1.070
1.100
267,241
+0.01(+0.92%)
Aug 17, 2021
1.065
1.110
1.065
1.090
477,519
-0.02(-1.80%)
Aug 16, 2021
1.095
1.120
1.050
1.110
300,238
+0.00(+0.00%)
Aug 13, 2021
1.100
1.110
1.070
1.110
470,021
+0.01(+0.91%)
Aug 12, 2021
1.090
1.130
1.063
1.100
301,214
-0.02(-1.52%)
Aug 11, 2021
1.110
1.130
1.090
1.117
310,864
+0.02(+1.55%)
Aug 10, 2021
1.130
1.130
1.100
1.100
104,799
-0.01(-0.95%)
Aug 09, 2021
1.120
1.140
1.097
1.111
229,868
-0.01(-0.84%)
Aug 06, 2021
1.120
1.140
1.110
1.120
103,799
+0.00(+0.00%)
Aug 05, 2021
1.120
1.144
1.110
1.120
139,972
+0.00(+0.00%)
Aug 04, 2021
1.160
1.160
1.110
1.120
203,035
-0.02(-1.59%)
Aug 03, 2021
1.160
1.162
1.130
1.138
156,266
-0.03(-2.31%)
Aug 02, 2021
1.100
1.210
1.100
1.165
75,298
+0.01(+0.65%)
Jul 30, 2021
1.160
1.171
1.140
1.157
149,945
-0.03(-2.73%)
Jul 29, 2021
1.220
1.240
1.160
1.190
196,268
-0.02(-1.65%)
Jul 28, 2021
1.140
1.230
1.140
1.210
316,627
+0.06(+5.22%)
Jul 27, 2021
1.170
1.170
1.110
1.150
384,676
-0.00(-0.31%)
Jul 26, 2021
1.180
1.195
1.140
1.154
394,634
-0.03(-2.24%)
Jul 23, 2021
1.200
1.200
1.120
1.180
272,580
-0.02(-1.67%)
Jul 22, 2021
1.189
1.200
1.140
1.200
241,035
+0.03(+2.56%)
Jul 21, 2021
1.111
1.200
1.110
1.170
259,437
+0.05(+4.46%)
Jul 20, 2021
1.140
1.150
1.100
1.120
675,258
-0.03(-2.61%)
Jul 19, 2021
1.130
1.180
1.120
1.150
840,902
-0.04(-3.36%)
Jul 16, 2021
1.169
1.200
1.130
1.190
752,927
+0.00(+0.00%)
Jul 15, 2021
1.200
1.220
1.121
1.190
1,166,002
-0.06(-4.80%)
Jul 14, 2021
1.230
1.260
1.190
1.250
1,529,929
+0.02(+1.63%)
Jul 13, 2021
1.220
1.280
1.210
1.230
880,591
-0.01(-0.81%)
Jul 12, 2021
1.240
1.270
1.130
1.240
2,606,459
-0.01(-0.80%)
Jul 09, 2021
1.220
1.260
1.220
1.250
274,662
+0.01(+1.10%)
Jul 08, 2021
1.250
1.252
1.220
1.236
305,062
-0.00(-0.29%)
Jul 07, 2021
1.260
1.270
1.240
1.240
364,431
-0.02(-1.31%)
Jul 06, 2021
1.250
1.280
1.240
1.256
565,978
+0.02(+1.32%)
Jul 02, 2021
1.270
1.270
1.240
1.240
266,931
-0.02(-1.59%)
Jul 01, 2021
1.225
1.280
1.225
1.260
306,790
+0.00(+0.00%)
Jun 30, 2021
1.240
1.290
1.230
1.260
652,666
-0.01(-0.79%)
Jun 29, 2021
1.270
1.272
1.250
1.270
416,509
-0.01(-0.51%)
Jun 28, 2021
1.265
1.300
1.257
1.276
282,071
+0.00(+0.12%)
Jun 25, 2021
1.290
1.290
1.270
1.275
206,437
-0.02(-1.54%)
Jun 24, 2021
1.276
1.335
1.260
1.295
625,126
-0.02(-1.15%)
Jun 23, 2021
1.254
1.310
1.250
1.310
332,830
+0.05(+3.97%)
Jun 22, 2021
1.270
1.300
1.259
1.260
350,273
-0.02(-1.60%)
Jun 21, 2021
1.265
1.300
1.265
1.280
363,055
+0.03(+2.44%)
Jun 18, 2021
1.260
1.310
1.250
1.250
646,919
-0.02(-1.57%)
Jun 17, 2021
1.280
1.305
1.270
1.270
210,599
-0.02(-1.55%)
Jun 16, 2021
1.250
1.310
1.250
1.290
452,343
-0.00(-0.23%)
Jun 15, 2021
1.310
1.330
1.250
1.293
862,824
-0.02(-1.78%)
Jun 14, 2021
1.350
1.350
1.300
1.316
577,050
-0.01(-1.02%)
Jun 11, 2021
1.330
1.350
1.310
1.330
280,878
-0.02(-1.48%)
Jun 10, 2021
1.320
1.359
1.320
1.350
452,636
+0.02(+1.50%)
Jun 09, 2021
1.335
1.370
1.329
1.330
483,501
-0.03(-2.21%)
Jun 08, 2021
1.350
1.390
1.346
1.360
396,813
-0.01(-0.73%)
Jun 07, 2021
1.360
1.400
1.340
1.370
447,509
+0.02(+1.48%)
Jun 04, 2021
1.340
1.390
1.340
1.350
192,134
-0.01(-0.74%)
Jun 03, 2021
1.406
1.410
1.350
1.360
480,976
-0.05(-3.55%)
Jun 02, 2021
1.390
1.410
1.370
1.410
691,373
+0.02(+1.44%)
Jun 01, 2021
1.310
1.390
1.300
1.390
578,775
+0.07(+5.45%)
May 28, 2021
1.360
1.370
1.310
1.318
595,161
-0.04(-3.07%)
May 27, 2021
1.399
1.400
1.350
1.360
752,434
-0.03(-2.16%)
May 26, 2021
1.320
1.400
1.280
1.390
1,707,501
+0.08(+6.11%)
May 25, 2021
1.330
1.350
1.270
1.310
790,151
-0.00(-0.38%)
May 24, 2021
1.320
1.350
1.270
1.315
338,312
+0.01(+1.15%)
May 21, 2021
1.300
1.320
1.286
1.300
278,012
-0.02(-1.52%)
May 20, 2021
1.320
1.330
1.225
1.320
1,038,541
+0.01(+0.76%)
May 19, 2021
1.350
1.370
1.298
1.310
497,627
-0.05(-3.68%)
May 18, 2021
1.335
1.360
1.310
1.360
310,676
+0.02(+1.49%)
May 17, 2021
1.360
1.360
1.300
1.340
325,063
+0.02(+1.52%)
May 14, 2021
1.290
1.340
1.220
1.320
1,980,249
+0.04(+3.13%)
May 13, 2021
1.325
1.363
1.200
1.280
1,448,797
-0.05(-3.76%)
May 12, 2021
1.340
1.370
1.310
1.330
474,627
-0.02(-1.85%)
May 11, 2021
1.370
1.370
1.323
1.355
632,274
-0.00(-0.10%)
May 10, 2021
1.330
1.440
1.310
1.356
1,211,719
+0.02(+1.60%)
May 07, 2021
1.322
1.350
1.300
1.335
359,576
+0.00(+0.00%)
May 06, 2021
1.350
1.350
1.300
1.335
690,275
+0.00(+0.38%)
May 05, 2021
1.325
1.350
1.300
1.330
448,547
+0.01(+0.76%)
May 04, 2021
1.330
1.333
1.270
1.320
794,466
-0.01(-0.75%)
May 03, 2021
1.325
1.350
1.279
1.330
833,751
+0.03(+2.31%)
Apr 30, 2021
1.270
1.310
1.270
1.300
517,900
+0.01(+0.83%)
Apr 29, 2021
1.350
1.350
1.270
1.289
404,442
-0.05(-3.78%)
Apr 28, 2021
1.290
1.350
1.290
1.340
342,640
+0.03(+2.50%)
Apr 27, 2021
1.306
1.320
1.280
1.307
197,666
+0.02(+1.34%)
Apr 26, 2021
1.300
1.330
1.280
1.290
204,678
-0.02(-1.53%)
Apr 23, 2021
1.345
1.368
1.290
1.310
351,400
-0.05(-3.68%)
Apr 22, 2021
1.254
1.370
1.240
1.360
2,057,547
+0.10(+7.94%)
Apr 21, 2021
1.220
1.300
1.220
1.260
495,557
+0.00(+0.00%)
Apr 20, 2021
1.250
1.350
1.230
1.260
1,176,853
+0.02(+1.61%)
Apr 19, 2021
1.185
1.240
1.140
1.240
774,107
+0.05(+4.20%)
Apr 16, 2021
1.210
1.250
1.130
1.190
593,300
+0.02(+1.71%)
Apr 15, 2021
1.210
1.220
1.150
1.170
410,795
-0.02(-1.68%)
Apr 14, 2021
1.160
1.200
1.150
1.190
219,118
+0.01(+0.85%)
Apr 13, 2021
1.175
1.206
1.170
1.180
438,892
-0.01(-0.84%)
Apr 12, 2021
1.228
1.290
1.190
1.190
420,170
-0.05(-4.03%)
Apr 09, 2021
1.260
1.280
1.200
1.240
829,800
+0.01(+0.54%)
Apr 08, 2021
1.168
1.252
1.150
1.233
466,870
+0.08(+6.64%)
Apr 07, 2021
1.165
1.270
1.130
1.157
1,350,621
-0.01(-1.15%)
Apr 06, 2021
1.080
1.180
1.050
1.170
1,813,675
+0.08(+7.34%)
Apr 05, 2021
1.090
1.140
1.070
1.090
355,217
+0.00(+0.00%)
Apr 01, 2021
1.200
1.300
1.080
1.090
1,080,800
-0.09(-7.63%)
Mar 31, 2021
1.060
1.190
1.053
1.180
995,725
+0.10(+9.26%)
Mar 30, 2021
1.090
1.100
0.9968
1.080
1,609,152
-0.02(-1.82%)
Mar 29, 2021
1.240
1.240
1.050
1.100
2,197,322
-0.13(-10.57%)
Mar 26, 2021
1.170
1.230
1.110
1.230
751,600
+0.08(+7.42%)
Mar 25, 2021
1.200
1.200
1.060
1.145
1,498,688
-0.05(-4.30%)
Mar 24, 2021
1.300
1.300
1.180
1.196
1,785,708
-0.09(-7.25%)
Mar 23, 2021
1.288
1.304
1.200
1.290
1,458,001
-0.01(-1.04%)
Mar 22, 2021
1.390
1.400
1.290
1.304
467,531
-0.09(-6.22%)
Mar 19, 2021
1.280
1.397
1.280
1.390
693,200
+0.08(+6.13%)
Mar 18, 2021
1.400
1.480
1.282
1.310
980,929
-0.10(-6.78%)
Mar 17, 2021
1.420
1.480
1.300
1.405
929,457
-0.01(-1.06%)
Mar 16, 2021
1.500
1.510
1.370
1.420
793,076
-0.08(-5.33%)
Mar 15, 2021
1.427
1.550
1.367
1.500
2,124,012
+0.11(+7.91%)
Mar 12, 2021
1.363
1.480
1.355
1.390
980,000
+0.02(+1.46%)
Mar 11, 2021
1.400
1.440
1.350
1.370
1,272,532
+0.01(+0.74%)
Mar 10, 2021
1.425
1.430
1.230
1.360
2,382,126
-0.07(-5.06%)
Mar 09, 2021
1.440
1.506
1.400
1.433
998,305
-0.02(-1.13%)
Mar 08, 2021
1.520
1.540
1.449
1.449
860,818
-0.06(-4.05%)
Mar 05, 2021
1.455
1.560
1.290
1.510
2,168,600
+0.04(+2.72%)
Mar 04, 2021
1.635
1.650
1.430
1.470
1,799,456
-0.16(-9.82%)
Mar 03, 2021
1.670
1.680
1.480
1.630
3,237,040
-0.04(-2.36%)
Mar 02, 2021
1.667
1.740
1.630
1.669
359,069
+0.05(+3.05%)
Mar 01, 2021
1.635
1.820
1.600
1.620
633,342
-0.06(-3.57%)
Feb 26, 2021
1.670
1.740
1.510
1.680
1,044,200
+0.00(+0.00%)
Feb 25, 2021
1.880
1.880
1.680
1.680
733,277
-0.14(-7.69%)
Feb 24, 2021
1.855
1.877
1.770
1.820
772,648
-0.04(-2.15%)
Feb 23, 2021
1.740
1.890
1.660
1.860
2,600,976
+0.08(+4.49%)
Feb 22, 2021
1.680
1.890
1.678
1.780
1,377,428
+0.08(+4.71%)
Feb 19, 2021
1.510
1.790
1.510
1.700
394,400
-0.02(-0.98%)
Feb 18, 2021
1.895
1.940
1.700
1.717
852,178
-0.15(-8.19%)
Feb 17, 2021
1.810
1.980
1.668
1.870
2,464,091
+0.07(+3.89%)
Feb 16, 2021
1.665
1.850
1.600
1.800
3,407,926
+0.15(+9.09%)
Feb 12, 2021
1.730
1.740
1.620
1.650
1,584,600
-0.09(-5.17%)
Feb 11, 2021
1.720
1.860
1.680
1.740
3,260,167
-0.10(-5.43%)
Feb 10, 2021
1.650
1.850
1.650
1.840
3,297,713
+0.23(+14.49%)
Feb 09, 2021
1.585
1.710
1.476
1.607
2,482,541
+0.06(+3.68%)
Feb 08, 2021
1.420
1.590
1.410
1.550
2,724,600
+0.14(+9.93%)
Feb 05, 2021
1.500
1.590
1.400
1.410
4,355,200
-0.06(-4.08%)
Feb 04, 2021
1.150
1.470
1.150
1.470
4,234,703
+0.31(+26.72%)
Feb 03, 2021
1.155
1.250
1.150
1.160
2,726,081
+0.00(+0.00%)
Feb 02, 2021
1.120
1.180
1.110
1.160
599,507
+0.04(+3.57%)
Feb 01, 2021
1.100
1.130
1.060
1.120
400,811
+0.02(+1.82%)
Jan 29, 2021
1.144
1.150
1.070
1.100
944,300
-0.06(-5.15%)
Jan 28, 2021
1.190
1.205
1.140
1.160
389,246
-0.05(-4.16%)
Jan 27, 2021
1.110
1.240
0.9900
1.210
4,320,293
+0.08(+7.08%)
Jan 26, 2021
1.170
1.220
1.110
1.130
642,879
-0.05(-4.24%)
Jan 25, 2021
1.250
1.260
1.110
1.180
4,348,111
-0.04(-3.28%)
Jan 22, 2021
1.195
1.250
1.180
1.220
640,900
-0.03(-2.63%)
Jan 21, 2021
1.070
1.260
1.044
1.253
1,602,176
+0.17(+15.69%)
Jan 20, 2021
1.050
1.110
1.040
1.083
404,560
+0.03(+3.14%)
Jan 19, 2021
1.080
1.150
1.047
1.050
567,021
-0.01(-1.00%)
Jan 15, 2021
1.070
1.080
1.030
1.061
643,700
-0.01(-0.88%)
Jan 14, 2021
1.106
1.150
1.050
1.070
1,346,823
-0.02(-1.51%)
Jan 13, 2021
1.067
1.110
1.045
1.086
901,894
+0.01(+1.26%)
Jan 12, 2021
1.110
1.110
1.059
1.073
1,074,885
-0.03(-2.30%)
Jan 11, 2021
1.010
1.110
0.9802
1.098
1,569,700
+0.07(+6.62%)
Jan 08, 2021
1.110
1.110
0.9880
1.030
893,400
-0.06(-5.50%)
Jan 07, 2021
1.022
1.100
1.022
1.090
1,608,804
+0.08(+7.92%)
Jan 06, 2021
0.9650
1.070
0.9650
1.010
2,721,327
+0.10(+11.26%)
Jan 05, 2021
0.9500
0.9500
0.8900
0.9078
363,002
-0.04(-4.44%)
Jan 04, 2021
0.9100
0.9500
0.8850
0.9500
461,271
+0.04(+4.40%)
Dec 31, 2020
0.9100
0.9100
0.9100
129,460
+0.02(+1.71%)
Dec 30, 2020
0.9217
0.9321
0.8900
0.8947
129,460
-0.00(-0.29%)
Dec 29, 2020
0.9000
0.9477
0.8800
0.8973
581,442
-0.03(-3.52%)
Dec 28, 2020
0.9278
0.9400
0.8600
0.9300
913,968
+0.07(+8.15%)
Dec 24, 2020
0.8400
0.8600
0.8180
0.8599
276,000
+0.02(+1.97%)
Dec 23, 2020
0.8267
0.8500
0.8100
0.8433
340,953
+0.02(+2.50%)
Dec 22, 2020
0.7985
0.8600
0.7785
0.8227
580,834
+0.02(+3.03%)
Dec 21, 2020
0.7780
0.8840
0.7780
0.7985
474,787
-0.03(-3.25%)
Dec 18, 2020
0.8194
0.8309
0.7866
0.8253
229,800
+0.05(+5.81%)
Dec 17, 2020
0.8240
0.8400
0.7731
0.7800
457,025
-0.04(-5.32%)
Dec 16, 2020
0.8227
0.8340
0.7800
0.8238
348,631
+0.01(+1.03%)
Dec 15, 2020
0.8053
0.8337
0.7701
0.8154
282,424
+0.01(+1.49%)
Dec 14, 2020
0.8191
0.8456
0.8000
0.8034
234,807
-0.00(-0.41%)
Dec 11, 2020
0.8450
0.8557
0.8000
0.8067
640,300
-0.03(-3.96%)
Dec 10, 2020
0.8513
0.8523
0.8001
0.8400
315,740
+0.02(+2.35%)
Dec 09, 2020
0.8238
0.8699
0.7988
0.8207
789,410
+0.00(+0.34%)
Dec 08, 2020
0.8649
0.8852
0.7958
0.8179
1,011,211
-0.05(-5.99%)
Dec 07, 2020
0.8932
0.9096
0.8660
0.8700
552,610
-0.04(-4.13%)
Dec 04, 2020
0.8913
0.9400
0.8900
0.9075
992,800
+0.04(+4.88%)
Dec 03, 2020
0.8547
0.9200
0.8393
0.8653
904,752
+0.03(+3.27%)
Dec 02, 2020
0.8619
0.8927
0.8300
0.8379
345,026
-0.01(-1.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.